Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1982-11-04 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2023
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2023-12-29 | $30.91 | $34.29 | 260,600 | — | — |
| 2023-12-28 | $31.54 | $34.99 | 285,000 | — | — |
| 2023-12-27 | $31.97 | $35.47 | 220,700 | — | — |
| 2023-12-26 | $32.06 | $35.57 | 218,400 | — | — |
| 2023-12-22 | $31.42 | $34.86 | 184,300 | — | — |
| 2023-12-21 | $31.31 | $34.73 | 450,400 | — | — |
| 2023-12-20 | $30.81 | $34.18 | 479,500 | — | — |
| 2023-12-19 | $31.73 | $35.20 | 952,800 | — | — |
| 2023-12-18 | $30.66 | $34.01 | 403,300 | — | — |
| 2023-12-15 | $30.37 | $33.69 | 2,476,300 | — | — |
| 2023-12-14 | $31.50 | $34.94 | 449,200 | — | — |
| 2023-12-13 | $30.83 | $34.20 | 896,600 | — | — |
| 2023-12-12 | $29.82 | $33.08 | 390,600 | — | — |
| 2023-12-11 | $29.86 | $33.13 | 623,500 | — | — |
| 2023-12-08 | $29.55 | $32.78 | 537,100 | — | — |
| 2023-12-07 | $29.37 | $32.58 | 548,300 | — | — |
| 2023-12-06 | $28.23 | $31.32 | 484,300 | — | — |
| 2023-12-05 | $28.16 | $31.24 | 503,500 | — | — |
| 2023-12-04 | $28.61 | $31.74 | 510,600 | — | — |
| 2023-12-01 | $28.34 | $31.44 | 529,000 | — | — |
| 2023-11-30 | $27.26 | $30.24 | 383,500 | — | — |
| 2023-11-29 | $27.03 | $29.99 | 290,500 | — | — |
| 2023-11-28 | $27.39 | $30.39 | 357,900 | — | — |
| 2023-11-27 | $26.69 | $29.61 | 283,500 | — | — |
| 2023-11-24 | $27.21 | $30.19 | 184,400 | — | — |
| 2023-11-22 | $27.00 | $29.95 | 342,900 | — | — |
| 2023-11-21 | $27.42 | $30.42 | 662,200 | — | — |
| 2023-11-20 | $28.43 | $31.54 | 477,600 | — | — |
| 2023-11-17 | $28.32 | $31.42 | 504,600 | — | — |
| 2023-11-16 | $27.34 | $30.33 | 381,300 | — | — |
| 2023-11-15 | $29.03 | $32.20 | 360,000 | — | — |
| 2023-11-14 | $29.50 | $32.73 | 721,400 | — | — |
| 2023-11-13 | $27.91 | $30.96 | 329,400 | — | — |
| 2023-11-10 | $28.19 | $31.27 | 427,900 | — | — |
| 2023-11-09 | $27.75 | $30.78 | 293,400 | — | — |
| 2023-11-08 | $28.43 | $31.54 | 295,900 | — | — |
| 2023-11-07 | $28.56 | $31.68 | 408,700 | — | — |
| 2023-11-06 | $28.61 | $31.74 | 301,400 | — | — |
| 2023-11-03 | $28.85 | $32.01 | 408,400 | — | — |
| 2023-11-02 | $28.26 | $31.35 | 457,900 | — | — |
| 2023-11-01 | $27.67 | $30.70 | 502,800 | — | — |
| 2023-10-31 | $27.39 | $30.39 | 458,100 | — | — |
| 2023-10-30 | $27.74 | $30.77 | 444,700 | — | — |
| 2023-10-27 | $27.10 | $30.06 | 737,700 | — | — |
| 2023-10-26 | $28.35 | $31.45 | 911,100 | — | — |
| 2023-10-25 | $29.39 | $32.60 | 1,138,600 | — | — |
| 2023-10-24 | $28.47 | $31.58 | 590,400 | — | — |
| 2023-10-23 | $28.88 | $32.04 | 277,600 | — | — |
| 2023-10-20 | $28.67 | $31.81 | 394,000 | — | — |
| 2023-10-19 | $29.19 | $32.38 | 233,300 | — | — |
| 2023-10-18 | $29.99 | $33.27 | 253,100 | — | — |
| 2023-10-17 | $30.59 | $33.94 | 305,300 | — | — |
| 2023-10-16 | $30.67 | $34.02 | 402,100 | — | — |
| 2023-10-13 | $30.12 | $33.41 | 389,800 | — | — |
| 2023-10-12 | $30.38 | $33.70 | 198,800 | — | — |
| 2023-10-11 | $31.49 | $34.93 | 347,000 | — | — |
| 2023-10-10 | $31.21 | $34.62 | 272,900 | — | — |
| 2023-10-09 | $31.23 | $34.65 | 397,100 | — | — |
| 2023-10-06 | $29.90 | $33.17 | 373,600 | — | — |
| 2023-10-05 | $30.06 | $33.35 | 589,900 | — | — |
| 2023-10-04 | $30.88 | $34.26 | 265,100 | — | — |
| 2023-10-03 | $30.96 | $34.35 | 349,000 | — | — |
| 2023-10-02 | $32.16 | $35.68 | 442,100 | — | — |
| 2023-09-29 | $33.21 | $36.84 | 523,700 | — | — |
| 2023-09-28 | $32.43 | $35.98 | 297,100 | — | — |
| 2023-09-27 | $31.69 | $35.16 | 185,400 | — | — |
| 2023-09-26 | $31.07 | $34.47 | 276,600 | — | — |
| 2023-09-25 | $31.53 | $34.98 | 460,600 | — | — |
| 2023-09-22 | $30.89 | $34.27 | 545,900 | — | — |
| 2023-09-21 | $31.55 | $35.00 | 301,300 | — | — |
| 2023-09-20 | $32.23 | $35.75 | 180,500 | — | — |
| 2023-09-19 | $32.46 | $36.01 | 226,200 | — | — |
| 2023-09-18 | $32.45 | $36.00 | 261,900 | — | — |
| 2023-09-15 | $33.60 | $37.27 | 1,297,900 | — | — |
| 2023-09-14 | $34.77 | $38.57 | 449,700 | — | — |
| 2023-09-13 | $34.18 | $37.92 | 521,900 | — | — |
| 2023-09-12 | $33.61 | $37.29 | 389,000 | — | — |
| 2023-09-11 | $34.01 | $37.73 | 323,100 | — | — |
| 2023-09-08 | $33.74 | $37.43 | 223,700 | — | — |
| 2023-09-07 | $33.48 | $37.14 | 429,600 | — | — |
| 2023-09-06 | $33.44 | $37.10 | 208,000 | — | — |
| 2023-09-05 | $33.19 | $36.82 | 467,800 | — | — |
| 2023-09-01 | $34.65 | $38.44 | 215,300 | — | — |
| 2023-08-31 | $34.30 | $38.05 | 384,000 | — | — |
| 2023-08-30 | $34.04 | $37.76 | 268,400 | — | — |
| 2023-08-29 | $34.18 | $37.92 | 222,300 | — | — |
| 2023-08-28 | $33.79 | $37.49 | 230,600 | — | — |
| 2023-08-25 | $33.62 | $37.30 | 251,800 | — | — |
| 2023-08-24 | $33.93 | $37.64 | 275,000 | — | — |
| 2023-08-23 | $34.36 | $38.12 | 342,000 | — | — |
| 2023-08-22 | $34.45 | $38.22 | 263,700 | — | — |
| 2023-08-21 | $34.29 | $38.04 | 286,400 | — | — |
| 2023-08-18 | $34.02 | $37.74 | 330,400 | — | — |
| 2023-08-17 | $33.61 | $37.29 | 346,800 | — | — |
| 2023-08-16 | $34.45 | $38.22 | 383,800 | — | — |
| 2023-08-15 | $36.96 | $41.00 | 382,800 | — | — |
| 2023-08-14 | $37.63 | $41.75 | 307,000 | — | — |
| 2023-08-11 | $37.58 | $41.69 | 218,200 | — | — |
| 2023-08-10 | $37.86 | $42.00 | 296,000 | — | — |
| 2023-08-09 | $39.03 | $43.30 | 191,200 | — | — |
| 2023-08-08 | $39.09 | $43.37 | 199,900 | — | — |
| 2023-08-07 | $39.12 | $43.40 | 222,900 | — | — |
| 2023-08-04 | $38.80 | $43.04 | 285,400 | — | — |
| 2023-08-03 | $38.49 | $42.70 | 406,400 | — | — |
| 2023-08-02 | $38.83 | $43.08 | 455,000 | — | — |
| 2023-08-01 | $39.84 | $44.20 | 433,800 | — | — |
| 2023-07-31 | $40.58 | $45.02 | 425,400 | — | — |
| 2023-07-28 | $40.51 | $44.94 | 547,600 | — | — |
| 2023-07-27 | $41.67 | $46.23 | 556,300 | — | — |
| 2023-07-26 | $41.66 | $46.22 | 1,361,500 | — | — |
| 2023-07-25 | $36.26 | $40.23 | 535,600 | — | — |
| 2023-07-24 | $36.36 | $40.34 | 338,200 | — | — |
| 2023-07-21 | $35.55 | $39.44 | 374,100 | — | — |
| 2023-07-20 | $36.04 | $39.98 | 353,800 | — | — |
| 2023-07-19 | $36.16 | $40.11 | 506,500 | — | — |
| 2023-07-18 | $34.62 | $38.41 | 379,900 | — | — |
| 2023-07-17 | $34.83 | $38.64 | 381,600 | — | — |
| 2023-07-14 | $32.92 | $36.52 | 202,100 | — | — |
| 2023-07-13 | $32.87 | $36.46 | 191,900 | — | — |
| 2023-07-12 | $32.50 | $36.05 | 206,200 | — | — |
| 2023-07-11 | $32.25 | $35.78 | 154,000 | — | — |
| 2023-07-10 | $32.48 | $36.03 | 223,500 | — | — |
| 2023-07-07 | $31.62 | $35.08 | 237,800 | — | — |
| 2023-07-06 | $31.54 | $34.99 | 227,900 | — | — |
| 2023-07-05 | $32.08 | $35.59 | 416,600 | — | — |
| 2023-07-03 | $33.19 | $36.82 | 185,800 | — | — |
| 2023-06-30 | $32.12 | $35.63 | 314,800 | — | — |
| 2023-06-29 | $32.62 | $36.19 | 224,400 | — | — |
| 2023-06-28 | $32.37 | $35.91 | 269,300 | — | — |
| 2023-06-27 | $31.66 | $35.12 | 309,100 | — | — |
| 2023-06-26 | $31.18 | $34.59 | 402,200 | — | — |
| 2023-06-23 | $31.76 | $35.23 | 1,322,200 | — | — |
| 2023-06-22 | $32.31 | $35.84 | 376,100 | — | — |
| 2023-06-21 | $32.60 | $36.17 | 345,400 | — | — |
| 2023-06-20 | $32.95 | $36.55 | 508,000 | — | — |
| 2023-06-16 | $33.10 | $36.72 | 1,686,700 | — | — |
| 2023-06-15 | $34.41 | $38.17 | 495,700 | — | — |
| 2023-06-14 | $33.47 | $37.13 | 496,000 | — | — |
| 2023-06-13 | $34.66 | $38.45 | 431,700 | — | — |
| 2023-06-12 | $34.11 | $37.84 | 394,700 | — | — |
| 2023-06-09 | $34.06 | $37.78 | 308,900 | — | — |
| 2023-06-08 | $34.66 | $38.45 | 383,900 | — | — |
| 2023-06-07 | $34.87 | $38.68 | 528,000 | — | — |
| 2023-06-06 | $34.19 | $37.93 | 562,500 | — | — |
| 2023-06-05 | $32.97 | $36.58 | 454,200 | — | — |
| 2023-06-02 | $34.16 | $37.90 | 368,100 | — | — |
| 2023-06-01 | $32.45 | $36.00 | 416,100 | — | — |
| 2023-05-31 | $32.63 | $36.20 | 533,300 | — | — |
| 2023-05-30 | $33.44 | $37.10 | 322,000 | — | — |
| 2023-05-26 | $33.19 | $36.82 | 255,000 | — | — |
| 2023-05-25 | $32.23 | $35.75 | 307,000 | — | — |
| 2023-05-24 | $32.21 | $35.73 | 306,400 | — | — |
| 2023-05-23 | $32.46 | $36.01 | 280,200 | — | — |
| 2023-05-22 | $32.58 | $36.14 | 400,200 | — | — |
| 2023-05-19 | $32.77 | $36.35 | 335,300 | — | — |
| 2023-05-18 | $33.09 | $36.71 | 339,300 | — | — |
| 2023-05-17 | $32.22 | $35.74 | 322,700 | — | — |
| 2023-05-16 | $31.76 | $35.23 | 316,600 | — | — |
| 2023-05-15 | $32.06 | $35.57 | 345,000 | — | — |
| 2023-05-12 | $31.66 | $35.12 | 382,800 | — | — |
| 2023-05-11 | $31.75 | $35.22 | 392,100 | — | — |
| 2023-05-10 | $31.31 | $34.73 | 495,200 | — | — |
| 2023-05-09 | $30.93 | $34.31 | 467,800 | — | — |
| 2023-05-08 | $30.57 | $33.91 | 643,300 | — | — |
| 2023-05-05 | $29.57 | $32.80 | 467,600 | — | — |
| 2023-05-04 | $28.26 | $31.35 | 407,800 | — | — |
| 2023-05-03 | $28.66 | $31.79 | 326,300 | — | — |
| 2023-05-02 | $29.32 | $32.53 | 336,900 | — | — |
| 2023-05-01 | $30.01 | $33.29 | 530,000 | — | — |
| 2023-04-28 | $30.23 | $33.54 | 586,400 | — | — |
| 2023-04-27 | $30.10 | $33.39 | 983,900 | — | — |
| 2023-04-26 | $30.12 | $33.41 | 2,572,300 | — | — |
| 2023-04-25 | $25.60 | $28.40 | 600,800 | — | — |
| 2023-04-24 | $24.95 | $27.68 | 353,100 | — | — |
| 2023-04-21 | $24.72 | $27.42 | 324,600 | — | — |
| 2023-04-20 | $24.90 | $27.62 | 316,900 | — | — |
| 2023-04-19 | $25.03 | $27.77 | 311,000 | — | — |
| 2023-04-18 | $24.65 | $27.35 | 244,200 | — | — |
| 2023-04-17 | $24.72 | $27.42 | 278,700 | — | — |
| 2023-04-14 | $24.69 | $27.39 | 446,900 | — | — |
| 2023-04-13 | $24.56 | $27.25 | 264,100 | — | — |
| 2023-04-12 | $24.00 | $26.62 | 204,100 | — | — |
| 2023-04-11 | $24.12 | $26.76 | 200,200 | — | — |
| 2023-04-10 | $23.46 | $26.03 | 344,100 | — | — |
| 2023-04-06 | $22.75 | $25.24 | 386,200 | — | — |
| 2023-04-05 | $22.74 | $25.23 | 369,300 | — | — |
| 2023-04-04 | $24.22 | $26.87 | 450,700 | — | — |
| 2023-04-03 | $24.43 | $27.10 | 560,100 | — | — |
| 2023-03-31 | $23.79 | $26.39 | 418,700 | — | — |
| 2023-03-30 | $22.49 | $24.95 | 411,900 | — | — |
| 2023-03-29 | $22.08 | $24.49 | 374,600 | — | — |
| 2023-03-28 | $22.80 | $25.29 | 321,700 | — | — |
| 2023-03-27 | $23.06 | $25.58 | 301,900 | — | — |
| 2023-03-24 | $22.96 | $25.47 | 403,300 | — | — |
| 2023-03-23 | $22.84 | $25.34 | 500,500 | — | — |
| 2023-03-22 | $23.02 | $25.54 | 444,800 | — | — |
| 2023-03-21 | $23.47 | $26.04 | 791,500 | — | — |
| 2023-03-20 | $22.89 | $25.39 | 649,100 | — | — |
| 2023-03-17 | $22.91 | $25.42 | 2,288,600 | — | — |
| 2023-03-16 | $23.79 | $26.39 | 655,600 | — | — |
| 2023-03-15 | $23.07 | $25.59 | 832,700 | — | — |
| 2023-03-14 | $23.95 | $26.57 | 991,200 | — | — |
| 2023-03-13 | $23.69 | $26.28 | 597,400 | — | — |
| 2023-03-10 | $24.70 | $27.40 | 703,800 | — | — |
| 2023-03-09 | $25.84 | $28.67 | 482,100 | — | — |
| 2023-03-08 | $26.66 | $29.58 | 490,000 | — | — |
| 2023-03-07 | $26.08 | $28.93 | 582,000 | — | — |
| 2023-03-06 | $26.25 | $29.12 | 576,000 | — | — |
| 2023-03-03 | $26.35 | $29.23 | 597,000 | — | — |
| 2023-03-02 | $24.82 | $27.53 | 428,900 | — | — |
| 2023-03-01 | $24.70 | $27.40 | 352,500 | — | — |
| 2023-02-28 | $24.72 | $27.42 | 576,000 | — | — |
| 2023-02-27 | $24.60 | $27.29 | 387,100 | — | — |
| 2023-02-24 | $24.37 | $27.04 | 531,200 | — | — |
| 2023-02-23 | $24.02 | $26.65 | 622,400 | — | — |
| 2023-02-22 | $24.75 | $27.46 | 1,539,200 | — | — |
| 2023-02-21 | $22.69 | $25.17 | 859,600 | — | — |
| 2023-02-17 | $23.42 | $25.98 | 387,200 | — | — |
| 2023-02-16 | $23.53 | $26.10 | 576,200 | — | — |
| 2023-02-15 | $23.65 | $26.24 | 337,400 | — | — |
| 2023-02-14 | $22.85 | $25.35 | 244,600 | — | — |
| 2023-02-13 | $22.80 | $25.29 | 325,600 | — | — |
| 2023-02-10 | $22.24 | $24.67 | 467,600 | — | — |
| 2023-02-09 | $22.41 | $24.86 | 536,200 | — | — |
| 2023-02-08 | $23.35 | $25.90 | 224,500 | — | — |
| 2023-02-07 | $23.96 | $26.58 | 439,200 | — | — |
| 2023-02-06 | $23.79 | $26.39 | 373,800 | — | — |
| 2023-02-03 | $24.40 | $27.07 | 603,700 | — | — |
| 2023-02-02 | $25.06 | $27.80 | 1,040,300 | — | — |
| 2023-02-01 | $23.15 | $25.68 | 562,200 | — | — |
| 2023-01-31 | $22.29 | $24.73 | 584,800 | — | — |
| 2023-01-30 | $21.65 | $24.02 | 321,900 | — | — |
| 2023-01-27 | $21.40 | $23.74 | 268,100 | — | — |
| 2023-01-26 | $20.49 | $22.73 | 475,800 | — | — |
| 2023-01-25 | $20.14 | $22.34 | 236,200 | — | — |
| 2023-01-24 | $19.96 | $22.14 | 192,500 | — | — |
| 2023-01-23 | $20.25 | $22.46 | 311,500 | — | — |
| 2023-01-20 | $19.69 | $21.84 | 525,100 | — | — |
| 2023-01-19 | $19.13 | $21.22 | 415,600 | — | — |
| 2023-01-18 | $19.81 | $21.98 | 699,000 | — | — |
| 2023-01-17 | $19.56 | $21.70 | 275,400 | — | — |
| 2023-01-13 | $19.86 | $22.03 | 315,500 | — | — |
| 2023-01-12 | $19.74 | $21.90 | 302,200 | — | — |
| 2023-01-11 | $19.64 | $21.79 | 288,800 | — | — |
| 2023-01-10 | $18.91 | $20.98 | 317,100 | — | — |
| 2023-01-09 | $18.28 | $20.28 | 310,000 | — | — |
| 2023-01-06 | $18.12 | $20.10 | 230,300 | — | — |
| 2023-01-05 | $17.85 | $19.80 | 238,700 | — | — |
| 2023-01-04 | $17.80 | $19.75 | 735,600 | — | — |
| 2023-01-03 | $16.77 | $18.60 | 507,300 | — | — |